Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 94.67 | 94.70 | 94.22 | 94.56 | 20,190 | -0.10(-0.10%) |
Jan 30, 2006 | 94.66 | 94.80 | 94.50 | 94.66 | 12,188 | -0.29(-0.31%) |
Jan 27, 2006 | 94.59 | 95.33 | 94.41 | 94.95 | 12,065 | +0.28(+0.29%) |
Jan 26, 2006 | 94.03 | 95.12 | 94.03 | 94.68 | 9,972 | +1.70(+1.83%) |
Jan 25, 2006 | 92.92 | 93.25 | 92.57 | 92.97 | 16,620 | +0.18(+0.19%) |
Jan 24, 2006 | 92.67 | 93.14 | 92.57 | 92.79 | 14,034 | +0.37(+0.40%) |
Jan 23, 2006 | 92.13 | 92.72 | 92.07 | 92.42 | 32,132 | +0.45(+0.49%) |
Jan 20, 2006 | 93.59 | 93.61 | 91.87 | 91.96 | 42,350 | -1.96(-2.08%) |
Jan 19, 2006 | 94.35 | 94.42 | 93.64 | 93.92 | 12,311 | -0.24(-0.25%) |
Jan 18, 2006 | 94.04 | 94.67 | 93.77 | 94.16 | 15,265 | -0.22(-0.23%) |
Jan 17, 2006 | 94.49 | 94.58 | 94.08 | 94.38 | 32,994 | -0.82(-0.86%) |
Jan 13, 2006 | 95.38 | 95.38 | 94.99 | 95.20 | 8,371 | +0.02(+0.02%) |
Jan 12, 2006 | 95.55 | 95.55 | 95.03 | 95.18 | 7,140 | -0.52(-0.54%) |
Jan 11, 2006 | 95.42 | 95.82 | 95.38 | 95.70 | 7,879 | +0.50(+0.52%) |
Jan 10, 2006 | 94.86 | 95.21 | 94.71 | 95.21 | 6,771 | -0.19(-0.20%) |
Jan 09, 2006 | 94.83 | 95.45 | 94.83 | 95.39 | 15,265 | +0.54(+0.57%) |
Jan 06, 2006 | 94.67 | 95.04 | 94.17 | 94.86 | 7,632 | +0.49(+0.52%) |
Jan 05, 2006 | 93.98 | 94.39 | 93.98 | 94.37 | 63,033 | +0.27(+0.28%) |
Jan 04, 2006 | 94.20 | 94.47 | 93.72 | 94.10 | 18,097 | -0.21(-0.22%) |
Jan 03, 2006 | 93.00 | 94.31 | 92.39 | 94.31 | 16,989 | +1.35(+1.45%) |
Dec 30, 2005 | 92.83 | 93.16 | 92.55 | 92.96 | 21,421 | -0.24(-0.25%) |
Dec 29, 2005 | 93.67 | 93.67 | 93.20 | 93.20 | 13,296 | -0.26(-0.28%) |
Dec 28, 2005 | 93.81 | 93.87 | 93.46 | 93.46 | 10,218 | -0.40(-0.42%) |
Dec 27, 2005 | 94.82 | 94.98 | 93.81 | 93.86 | 25,238 | -0.67(-0.71%) |
Dec 23, 2005 | 94.47 | 94.58 | 94.38 | 94.53 | 31,886 | +0.22(+0.23%) |
Dec 22, 2005 | 94.09 | 94.41 | 93.92 | 94.31 | 25,361 | -0.19(-0.20%) |
Dec 21, 2005 | 94.59 | 95.05 | 94.30 | 94.50 | 6,155 | +0.32(+0.35%) |
Dec 20, 2005 | 94.26 | 94.44 | 93.95 | 94.17 | 17,235 | +0.15(+0.16%) |
Dec 19, 2005 | 94.50 | 94.61 | 93.88 | 94.03 | 12,926 | -0.72(-0.76%) |
Dec 16, 2005 | 94.95 | 95.15 | 94.73 | 94.75 | 11,203 | +0.32(+0.34%) |
Dec 15, 2005 | 94.87 | 94.91 | 94.34 | 94.43 | 25,361 | -0.41(-0.44%) |
Dec 14, 2005 | 94.40 | 94.99 | 94.40 | 94.84 | 46,167 | +0.49(+0.52%) |
Dec 13, 2005 | 93.07 | 94.65 | 93.07 | 94.35 | 15,512 | +0.97(+1.04%) |
Dec 12, 2005 | 93.86 | 94.01 | 93.06 | 93.38 | 14,281 | -0.18(-0.19%) |
Dec 09, 2005 | 93.06 | 94.05 | 92.82 | 93.56 | 8,987 | +0.76(+0.82%) |
Dec 08, 2005 | 92.96 | 93.36 | 92.62 | 92.80 | 17,605 | -0.26(-0.28%) |
Dec 07, 2005 | 93.82 | 93.82 | 92.63 | 93.06 | 12,557 | -0.80(-0.86%) |
Dec 06, 2005 | 94.29 | 94.71 | 93.86 | 93.87 | 15,881 | -0.13(-0.14%) |
Dec 05, 2005 | 93.65 | 94.08 | 93.17 | 94.00 | 14,281 | +0.00(+0.00%) |
Dec 02, 2005 | 93.69 | 94.06 | 93.65 | 94.00 | 16,989 | +0.11(+0.12%) |
Dec 01, 2005 | 93.71 | 94.04 | 93.71 | 93.88 | 12,434 | +0.75(+0.80%) |
Nov 30, 2005 | 94.22 | 94.39 | 93.13 | 93.13 | 19,328 | -1.26(-1.33%) |
Nov 29, 2005 | 94.49 | 94.90 | 94.26 | 94.39 | 33,486 | -0.10(-0.10%) |
Nov 28, 2005 | 95.20 | 95.25 | 94.49 | 94.49 | 12,065 | -0.58(-0.61%) |
Nov 25, 2005 | 95.03 | 95.16 | 94.98 | 95.07 | 5,909 | +0.24(+0.26%) |
Nov 23, 2005 | 93.98 | 95.33 | 93.98 | 94.82 | 16,989 | +0.90(+0.96%) |
Nov 22, 2005 | 93.21 | 94.08 | 92.84 | 93.92 | 40,257 | +0.56(+0.60%) |
Nov 21, 2005 | 92.59 | 93.43 | 92.59 | 93.36 | 38,041 | +0.63(+0.68%) |
Nov 18, 2005 | 92.72 | 92.73 | 92.01 | 92.73 | 31,147 | +0.67(+0.72%) |
Nov 17, 2005 | 91.18 | 92.21 | 91.04 | 92.06 | 25,976 | +0.89(+0.98%) |
Nov 16, 2005 | 91.87 | 91.87 | 90.92 | 91.17 | 7,140 | -0.46(-0.51%) |
Nov 15, 2005 | 92.65 | 92.43 | 91.33 | 91.63 | 14,773 | -0.92(-0.99%) |
Nov 14, 2005 | 92.35 | 92.61 | 92.26 | 92.55 | 16,127 | +0.02(+0.03%) |
Nov 11, 2005 | 92.03 | 92.59 | 92.03 | 92.53 | 24,006 | +0.41(+0.45%) |
Nov 10, 2005 | 90.49 | 92.11 | 90.49 | 92.11 | 27,577 | +1.67(+1.85%) |
Nov 09, 2005 | 89.93 | 90.67 | 89.92 | 90.44 | 8,740 | +0.48(+0.53%) |
Nov 08, 2005 | 89.84 | 90.11 | 89.72 | 89.96 | 25,976 | -0.27(-0.30%) |
Nov 07, 2005 | 89.86 | 90.27 | 89.67 | 90.23 | 18,466 | +0.71(+0.80%) |
Nov 04, 2005 | 89.34 | 89.51 | 89.12 | 89.51 | 6,648 | +0.28(+0.32%) |
Nov 03, 2005 | 89.51 | 89.60 | 89.00 | 89.23 | 43,458 | -0.15(-0.16%) |
Nov 02, 2005 | 88.42 | 89.42 | 88.42 | 89.37 | 22,406 | +0.84(+0.94%) |
Nov 01, 2005 | 88.94 | 88.94 | 88.30 | 88.54 | 14,281 | -0.80(-0.89%) |
Oct 31, 2005 | 88.88 | 89.33 | 88.88 | 89.33 | 16,989 | +0.62(+0.70%) |
Oct 28, 2005 | 87.65 | 88.72 | 87.56 | 88.72 | 13,911 | +1.53(+1.75%) |
Oct 27, 2005 | 87.64 | 88.00 | 87.19 | 87.19 | 21,298 | -0.36(-0.41%) |
Oct 26, 2005 | 87.12 | 88.03 | 87.12 | 87.55 | 15,881 | +0.29(+0.34%) |
Oct 25, 2005 | 87.40 | 87.67 | 86.81 | 87.25 | 40,627 | -0.24(-0.27%) |
Oct 24, 2005 | 86.34 | 87.53 | 86.33 | 87.49 | 23,145 | +1.60(+1.86%) |
Oct 21, 2005 | 85.57 | 86.29 | 85.57 | 85.89 | 10,218 | +0.41(+0.48%) |
Oct 20, 2005 | 86.24 | 86.61 | 85.28 | 85.48 | 12,434 | -0.61(-0.71%) |
Oct 19, 2005 | 84.22 | 86.09 | 84.22 | 86.09 | 27,577 | +1.69(+2.00%) |
Oct 18, 2005 | 84.80 | 84.99 | 84.40 | 84.40 | 4,555 | -0.45(-0.53%) |
Oct 17, 2005 | 85.18 | 85.18 | 84.39 | 84.85 | 8,002 | +0.09(+0.11%) |
Oct 14, 2005 | 84.56 | 84.85 | 84.18 | 84.76 | 13,173 | +1.06(+1.26%) |
Oct 13, 2005 | 83.35 | 83.87 | 82.95 | 83.70 | 13,788 | +0.41(+0.49%) |
Oct 12, 2005 | 83.95 | 84.35 | 83.23 | 83.30 | 15,635 | -0.65(-0.77%) |
Oct 11, 2005 | 84.74 | 84.74 | 83.83 | 83.95 | 11,572 | -0.67(-0.79%) |
Oct 10, 2005 | 85.25 | 85.25 | 84.61 | 84.61 | 3,939 | -0.50(-0.58%) |
Oct 07, 2005 | 85.13 | 85.39 | 85.01 | 85.11 | 7,386 | +0.06(+0.07%) |
Oct 06, 2005 | 84.96 | 85.61 | 84.57 | 85.05 | 68,327 | +0.33(+0.39%) |
Oct 05, 2005 | 85.04 | 85.56 | 84.72 | 84.72 | 32,009 | -0.51(-0.60%) |
Oct 04, 2005 | 86.22 | 86.46 | 85.23 | 85.23 | 18,713 | -1.02(-1.19%) |
Oct 03, 2005 | 86.38 | 86.49 | 85.94 | 86.25 | 11,818 | +0.23(+0.26%) |
Sep 30, 2005 | 86.38 | 86.42 | 85.95 | 86.03 | 11,326 | -0.43(-0.50%) |
Sep 29, 2005 | 85.22 | 86.48 | 85.01 | 86.46 | 32,624 | +1.23(+1.45%) |
Sep 28, 2005 | 85.94 | 86.10 | 85.22 | 85.22 | 7,756 | -0.54(-0.63%) |
Sep 27, 2005 | 85.78 | 86.01 | 85.48 | 85.77 | 8,740 | +0.02(+0.02%) |
Sep 26, 2005 | 86.34 | 86.40 | 85.75 | 85.75 | 5,786 | -0.31(-0.36%) |
Sep 23, 2005 | 86.06 | 86.16 | 85.45 | 86.06 | 7,386 | -0.66(-0.76%) |
Sep 22, 2005 | 86.22 | 86.82 | 85.60 | 86.72 | 15,019 | +0.48(+0.56%) |
Sep 21, 2005 | 86.88 | 87.12 | 86.24 | 86.24 | 12,065 | -1.38(-1.58%) |
Sep 20, 2005 | 88.52 | 88.85 | 87.62 | 87.62 | 12,434 | -0.40(-0.46%) |
Sep 19, 2005 | 88.62 | 88.62 | 87.97 | 88.02 | 59,217 | -0.77(-0.87%) |
Sep 16, 2005 | 87.78 | 88.80 | 87.78 | 88.80 | 10,095 | +1.37(+1.57%) |
Sep 15, 2005 | 87.64 | 87.64 | 87.15 | 87.42 | 6,524 | -0.08(-0.09%) |
Sep 14, 2005 | 87.87 | 87.92 | 87.51 | 87.51 | 10,218 | -0.22(-0.25%) |
Sep 13, 2005 | 87.75 | 88.14 | 87.68 | 87.72 | 128,283 | -0.76(-0.86%) |
Sep 12, 2005 | 88.39 | 88.49 | 88.21 | 88.49 | 6,771 | +0.37(+0.42%) |
Sep 09, 2005 | 87.82 | 88.39 | 87.82 | 88.11 | 6,524 | +0.44(+0.50%) |
Sep 08, 2005 | 87.89 | 88.00 | 87.61 | 87.68 | 6,155 | -0.36(-0.41%) |
Sep 07, 2005 | 88.05 | 88.12 | 87.81 | 88.03 | 11,941 | -0.02(-0.02%) |
Sep 06, 2005 | 87.56 | 88.16 | 87.42 | 88.05 | 7,263 | +0.76(+0.87%) |
Sep 02, 2005 | 87.44 | 87.64 | 87.26 | 87.29 | 52,322 | +0.02(+0.02%) |
Sep 01, 2005 | 86.85 | 87.75 | 86.61 | 87.27 | 235,514 | +0.24(+0.27%) |
Aug 31, 2005 | 86.29 | 87.03 | 85.86 | 87.03 | 3,570 | +0.92(+1.07%) |
Aug 30, 2005 | 87.79 | 87.79 | 85.82 | 86.12 | 18,097 | -0.46(-0.53%) |
Aug 29, 2005 | 85.91 | 86.68 | 85.71 | 86.58 | 49,614 | +0.43(+0.50%) |
Aug 26, 2005 | 86.90 | 86.90 | 86.03 | 86.15 | 33,363 | -0.67(-0.77%) |
Aug 25, 2005 | 86.77 | 86.94 | 86.68 | 86.81 | 3,816 | +0.00(+0.00%) |
Aug 24, 2005 | 87.52 | 87.72 | 86.70 | 86.81 | 3,693 | -0.80(-0.91%) |
Aug 23, 2005 | 88.06 | 88.06 | 87.37 | 87.61 | 4,062 | -0.55(-0.63%) |
Aug 22, 2005 | 88.48 | 88.48 | 87.91 | 88.16 | 2,339 | +0.12(+0.14%) |
Aug 19, 2005 | 88.02 | 88.06 | 87.88 | 88.04 | 3,693 | +0.32(+0.36%) |
Aug 18, 2005 | 87.51 | 87.94 | 87.51 | 87.72 | 2,092 | -0.04(-0.05%) |
Aug 17, 2005 | 87.60 | 88.07 | 87.60 | 87.77 | 4,555 | +0.07(+0.08%) |
Aug 16, 2005 | 88.13 | 88.37 | 87.69 | 87.69 | 1,250,947 | -0.52(-0.59%) |
Aug 15, 2005 | 87.37 | 88.24 | 87.26 | 88.21 | 2,954 | +0.54(+0.61%) |
Aug 12, 2005 | 87.72 | 87.86 | 87.38 | 87.68 | 2,585 | -0.28(-0.31%) |
Aug 11, 2005 | 87.64 | 87.98 | 87.42 | 87.95 | 12,311 | +0.41(+0.46%) |
Aug 10, 2005 | 88.19 | 88.59 | 87.35 | 87.55 | 4,062 | -0.03(-0.04%) |
Aug 09, 2005 | 87.68 | 88.01 | 87.56 | 87.58 | 13,788 | +0.23(+0.26%) |
Aug 08, 2005 | 87.64 | 87.88 | 87.29 | 87.35 | 11,818 | -0.36(-0.41%) |
Aug 05, 2005 | 88.46 | 88.46 | 87.60 | 87.71 | 8,248 | -1.05(-1.18%) |
Aug 04, 2005 | 88.86 | 88.86 | 88.51 | 88.76 | 3,939 | -0.30(-0.34%) |
Aug 03, 2005 | 88.86 | 89.14 | 88.69 | 89.06 | 6,401 | -0.03(-0.04%) |
Aug 02, 2005 | 88.76 | 89.15 | 88.68 | 89.09 | 3,939 | +0.33(+0.38%) |
Aug 01, 2005 | 88.54 | 88.76 | 88.46 | 88.76 | 5,416 | +0.37(+0.42%) |
Jul 29, 2005 | 89.19 | 89.29 | 88.38 | 88.38 | 7,879 | -0.97(-1.08%) |
Jul 28, 2005 | 89.31 | 89.48 | 88.89 | 89.35 | 6,771 | +0.28(+0.31%) |
Jul 27, 2005 | 88.94 | 89.07 | 88.76 | 89.07 | 2,216 | -0.33(-0.37%) |
Jul 26, 2005 | 89.27 | 89.50 | 89.21 | 89.41 | 4,308 | +0.06(+0.07%) |
Jul 25, 2005 | 89.74 | 89.84 | 89.34 | 89.34 | 3,570 | -0.28(-0.32%) |
Jul 22, 2005 | 89.23 | 89.71 | 89.12 | 89.63 | 3,447 | +0.56(+0.63%) |
Jul 21, 2005 | 89.59 | 89.59 | 89.02 | 89.06 | 9,602 | -0.45(-0.50%) |
Jul 20, 2005 | 89.09 | 89.58 | 89.00 | 89.51 | 2,585 | +0.42(+0.47%) |
Jul 19, 2005 | 89.19 | 89.38 | 88.99 | 89.09 | 45,797 | -0.07(-0.08%) |
Jul 18, 2005 | 89.51 | 89.57 | 89.10 | 89.16 | 6,278 | -1.05(-1.16%) |
Jul 15, 2005 | 90.07 | 90.32 | 89.84 | 90.21 | 3,324 | +0.10(+0.11%) |
Jul 14, 2005 | 89.92 | 90.28 | 89.82 | 90.11 | 6,032 | +0.41(+0.45%) |
Jul 13, 2005 | 89.39 | 89.75 | 89.29 | 89.71 | 5,663 | +0.48(+0.54%) |
Jul 12, 2005 | 89.11 | 89.47 | 88.91 | 89.23 | 5,293 | +0.25(+0.28%) |
Jul 11, 2005 | 88.82 | 89.24 | 88.76 | 88.98 | 5,293 | +0.32(+0.37%) |
Jul 08, 2005 | 87.89 | 88.76 | 87.88 | 88.65 | 16,866 | +0.78(+0.89%) |
Jul 07, 2005 | 87.40 | 87.87 | 86.76 | 87.87 | 30,408 | +0.01(+0.01%) |
Jul 06, 2005 | 88.32 | 88.32 | 87.86 | 87.86 | 1,846 | -0.37(-0.41%) |
Jul 05, 2005 | 87.48 | 88.23 | 87.48 | 88.23 | 6,032 | +0.59(+0.68%) |
Jul 01, 2005 | 88.13 | 88.20 | 87.64 | 87.64 | 9,233 | -0.12(-0.14%) |
Jun 30, 2005 | 88.96 | 88.96 | 87.76 | 87.76 | 44,936 | -0.54(-0.62%) |
Jun 29, 2005 | 88.50 | 88.59 | 88.26 | 88.30 | 4,555 | +0.11(+0.12%) |
Jun 28, 2005 | 87.59 | 88.20 | 87.59 | 88.20 | 2,092 | +0.92(+1.05%) |
Jun 27, 2005 | 87.42 | 87.42 | 87.17 | 87.28 | 1,846 | -0.15(-0.18%) |
Jun 24, 2005 | 87.50 | 87.79 | 87.36 | 87.43 | 4,432 | -0.15(-0.17%) |
Jun 23, 2005 | 88.55 | 88.55 | 87.58 | 87.58 | 5,047 | -0.99(-1.12%) |
Jun 22, 2005 | 88.48 | 88.68 | 88.42 | 88.57 | 3,077 | +0.32(+0.37%) |
Jun 21, 2005 | 88.07 | 88.42 | 87.93 | 88.24 | 3,939 | +0.02(+0.02%) |
Jun 20, 2005 | 88.09 | 88.34 | 87.64 | 88.23 | 20,682 | -0.32(-0.37%) |
Jun 17, 2005 | 88.21 | 88.55 | 88.21 | 88.55 | 3,939 | +0.43(+0.49%) |
Jun 16, 2005 | 87.72 | 88.16 | 87.68 | 88.12 | 4,924 | +0.54(+0.61%) |
Jun 15, 2005 | 87.40 | 87.59 | 87.26 | 87.59 | 5,170 | +0.35(+0.40%) |
Jun 14, 2005 | 87.17 | 87.40 | 87.15 | 87.24 | 2,339 | +0.08(+0.09%) |
Jun 13, 2005 | 87.03 | 87.64 | 87.03 | 87.16 | 4,062 | +0.05(+0.06%) |
Jun 10, 2005 | 87.38 | 87.38 | 86.84 | 87.11 | 439,512 | -0.21(-0.24%) |
Jun 09, 2005 | 87.03 | 87.54 | 87.01 | 87.32 | 247,825 | -0.01(-0.01%) |
Jun 08, 2005 | 87.49 | 87.62 | 87.20 | 87.33 | 658,529 | +0.25(+0.29%) |
Jun 07, 2005 | 87.32 | 88.07 | 87.07 | 87.07 | 16,743 | -0.21(-0.24%) |
Jun 06, 2005 | 87.09 | 87.29 | 86.74 | 87.29 | 5,540 | +0.08(+0.09%) |
Jun 03, 2005 | 87.60 | 87.60 | 86.99 | 87.20 | 10,710 | -0.46(-0.53%) |
Jun 02, 2005 | 87.42 | 87.70 | 87.28 | 87.67 | 6,278 | +0.24(+0.28%) |
Jun 01, 2005 | 86.95 | 88.20 | 86.51 | 87.42 | 12,434 | +0.31(+0.35%) |
May 31, 2005 | 87.12 | 87.12 | 86.88 | 87.12 | 3,447 | +0.00(+0.00%) |
May 27, 2005 | 87.03 | 87.26 | 87.01 | 87.12 | 4,185 | +0.04(+0.05%) |
May 26, 2005 | 86.77 | 87.20 | 86.77 | 87.07 | 10,095 | +0.35(+0.40%) |
May 25, 2005 | 86.57 | 86.90 | 86.42 | 86.73 | 7,140 | -0.50(-0.58%) |
May 24, 2005 | 87.24 | 87.33 | 86.79 | 87.23 | 13,296 | -0.14(-0.16%) |
May 23, 2005 | 87.60 | 87.60 | 87.28 | 87.37 | 5,540 | -0.04(-0.05%) |
May 20, 2005 | 87.51 | 87.51 | 86.92 | 87.41 | 5,663 | -0.14(-0.16%) |
May 19, 2005 | 87.52 | 87.63 | 87.36 | 87.55 | 4,555 | +0.05(+0.06%) |
May 18, 2005 | 86.67 | 87.60 | 86.67 | 87.50 | 16,004 | +1.55(+1.81%) |
May 17, 2005 | 85.17 | 86.15 | 85.13 | 85.94 | 11,695 | +0.27(+0.31%) |
May 16, 2005 | 84.19 | 85.78 | 84.19 | 85.68 | 8,125 | +1.80(+2.15%) |
May 13, 2005 | 84.64 | 84.95 | 83.70 | 83.87 | 10,710 | -0.97(-1.15%) |
May 12, 2005 | 85.65 | 86.06 | 84.80 | 84.85 | 6,401 | -1.07(-1.25%) |
May 11, 2005 | 85.27 | 85.93 | 84.95 | 85.92 | 16,743 | +0.65(+0.76%) |
May 10, 2005 | 85.53 | 85.77 | 85.27 | 85.27 | 11,449 | -1.14(-1.32%) |
May 09, 2005 | 85.69 | 86.41 | 85.69 | 86.41 | 2,339 | +0.48(+0.56%) |
May 06, 2005 | 86.42 | 86.67 | 85.50 | 85.93 | 157,461 | -0.31(-0.36%) |
May 05, 2005 | 86.58 | 86.86 | 85.79 | 86.24 | 7,017 | -0.39(-0.45%) |
May 04, 2005 | 85.32 | 86.72 | 85.31 | 86.63 | 10,833 | +1.56(+1.83%) |
May 03, 2005 | 85.22 | 85.71 | 85.00 | 85.07 | 15,389 | -0.22(-0.26%) |
May 02, 2005 | 85.21 | 85.45 | 84.60 | 85.29 | 12,926 | +0.04(+0.05%) |
Apr 29, 2005 | 84.33 | 85.26 | 83.58 | 85.25 | 5,540 | +1.14(+1.35%) |
Apr 28, 2005 | 84.48 | 84.99 | 84.11 | 84.11 | 22,406 | -0.80(-0.94%) |
Apr 27, 2005 | 83.74 | 85.13 | 83.62 | 84.91 | 16,373 | +0.84(+1.00%) |
Apr 26, 2005 | 84.13 | 84.49 | 84.07 | 84.07 | 5,786 | -0.02(-0.02%) |
Apr 25, 2005 | 83.54 | 84.17 | 83.54 | 84.09 | 2,339 | +0.93(+1.11%) |
Apr 22, 2005 | 83.34 | 83.75 | 82.56 | 83.16 | 8,125 | -0.41(-0.50%) |
Apr 21, 2005 | 83.34 | 83.57 | 82.19 | 83.57 | 10,464 | +0.56(+0.68%) |
Apr 20, 2005 | 84.06 | 84.06 | 83.01 | 83.01 | 12,926 | -1.27(-1.50%) |
Apr 19, 2005 | 84.60 | 84.60 | 84.09 | 84.28 | 9,233 | +0.32(+0.38%) |
Apr 18, 2005 | 83.55 | 84.18 | 83.37 | 83.96 | 16,373 | +0.92(+1.11%) |
Apr 15, 2005 | 84.11 | 84.32 | 83.05 | 83.05 | 16,127 | -1.12(-1.33%) |
Apr 14, 2005 | 84.97 | 84.97 | 84.17 | 84.17 | 10,464 | -0.80(-0.95%) |
Apr 13, 2005 | 86.32 | 86.32 | 84.97 | 84.97 | 4,308 | -1.25(-1.45%) |
Apr 12, 2005 | 84.74 | 86.25 | 84.73 | 86.22 | 4,062 | +1.00(+1.17%) |
Apr 11, 2005 | 85.43 | 85.61 | 85.11 | 85.22 | 15,265 | +0.01(+0.01%) |
Apr 08, 2005 | 85.73 | 85.95 | 85.21 | 85.21 | 9,233 | -0.52(-0.61%) |
Apr 07, 2005 | 85.64 | 85.95 | 85.50 | 85.73 | 3,939 | +0.20(+0.24%) |
Apr 06, 2005 | 85.35 | 85.84 | 85.34 | 85.53 | 6,524 | +0.73(+0.86%) |
Apr 05, 2005 | 84.96 | 85.10 | 84.65 | 84.80 | 9,849 | +0.32(+0.38%) |
Apr 04, 2005 | 84.35 | 84.72 | 83.77 | 84.48 | 7,140 | +0.24(+0.29%) |
Apr 01, 2005 | 85.86 | 85.86 | 84.12 | 84.23 | 4,678 | -0.97(-1.14%) |
Mar 31, 2005 | 85.20 | 85.61 | 84.96 | 85.21 | 14,650 | +0.19(+0.23%) |
Mar 30, 2005 | 84.09 | 85.04 | 84.08 | 85.01 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.45 | 84.87 | 83.83 | 83.83 | 6,648 | -0.76(-0.90%) |
Mar 28, 2005 | 84.56 | 84.88 | 84.56 | 84.60 | 5,540 | +0.49(+0.58%) |
Mar 24, 2005 | 84.48 | 85.03 | 84.11 | 84.11 | 3,939 | -0.73(-0.86%) |
Mar 23, 2005 | 84.79 | 85.15 | 84.39 | 84.84 | 64,880 | -0.03(-0.04%) |
Mar 22, 2005 | 86.51 | 86.67 | 84.80 | 84.87 | 14,404 | -1.54(-1.79%) |
Mar 21, 2005 | 86.93 | 86.93 | 86.08 | 86.42 | 6,771 | -0.71(-0.82%) |
Mar 18, 2005 | 87.24 | 87.24 | 86.74 | 87.13 | 6,278 | -0.36(-0.41%) |
Mar 17, 2005 | 87.37 | 87.55 | 87.12 | 87.49 | 9,110 | -0.11(-0.12%) |
Mar 16, 2005 | 88.42 | 88.42 | 87.33 | 87.59 | 8,002 | -0.82(-0.93%) |
Mar 15, 2005 | 89.32 | 89.50 | 88.42 | 88.42 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.42 | 88.91 | 88.35 | 88.42 | 11,080 | +0.40(+0.45%) |
Mar 11, 2005 | 89.11 | 89.21 | 87.90 | 88.02 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.66 | 89.11 | 88.52 | 88.81 | 6,155 | +0.07(+0.08%) |
Mar 09, 2005 | 89.13 | 89.24 | 88.56 | 88.74 | 5,170 | -1.06(-1.18%) |
Mar 08, 2005 | 89.57 | 89.90 | 89.37 | 89.80 | 11,572 | -0.17(-0.19%) |
Mar 07, 2005 | 90.00 | 90.31 | 89.84 | 89.97 | 12,926 | +0.24(+0.26%) |
Mar 04, 2005 | 89.66 | 90.02 | 89.49 | 89.74 | 8,125 | +1.19(+1.35%) |
Mar 03, 2005 | 88.98 | 89.01 | 88.31 | 88.54 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.62 | 89.53 | 88.62 | 88.82 | 19,574 | -0.16(-0.18%) |
Mar 01, 2005 | 88.05 | 89.27 | 88.05 | 88.98 | 6,032 | +1.02(+1.15%) |
Feb 28, 2005 | 88.58 | 88.58 | 87.76 | 87.97 | 17,235 | -0.55(-0.62%) |
Feb 25, 2005 | 87.89 | 88.82 | 87.73 | 88.52 | 9,110 | +0.80(+0.91%) |
Feb 24, 2005 | 87.34 | 87.98 | 87.33 | 87.72 | 10,095 | +0.33(+0.38%) |
Feb 23, 2005 | 86.99 | 87.63 | 86.99 | 87.39 | 6,648 | +0.54(+0.62%) |
Feb 22, 2005 | 87.72 | 87.85 | 86.85 | 86.86 | 9,602 | -1.28(-1.45%) |
Feb 18, 2005 | 89.11 | 89.11 | 88.11 | 88.13 | 7,017 | -1.06(-1.18%) |
Feb 17, 2005 | 90.12 | 90.12 | 89.19 | 89.19 | 57,001 | -0.81(-0.90%) |
Feb 16, 2005 | 90.28 | 90.28 | 89.91 | 90.00 | 34,594 | -0.49(-0.54%) |
Feb 15, 2005 | 90.53 | 90.58 | 90.29 | 90.49 | 34,225 | +0.13(+0.14%) |
Feb 14, 2005 | 90.16 | 90.45 | 90.16 | 90.36 | 7,386 | +0.15(+0.17%) |
Feb 11, 2005 | 89.73 | 90.39 | 89.50 | 90.20 | 47,398 | +0.45(+0.50%) |
Feb 10, 2005 | 90.08 | 90.08 | 89.68 | 89.76 | 2,954 | -0.18(-0.20%) |
Feb 09, 2005 | 90.53 | 90.61 | 89.90 | 89.93 | 8,371 | -0.43(-0.48%) |
Feb 08, 2005 | 90.67 | 90.88 | 90.36 | 90.36 | 4,801 | -0.35(-0.39%) |
Feb 07, 2005 | 90.77 | 91.02 | 90.66 | 90.71 | 2,462 | -0.06(-0.06%) |
Feb 04, 2005 | 90.04 | 90.77 | 90.04 | 90.77 | 14,527 | +0.84(+0.93%) |
Feb 03, 2005 | 90.00 | 90.00 | 89.57 | 89.93 | 5,909 | -0.23(-0.25%) |
Feb 02, 2005 | 89.93 | 90.30 | 89.93 | 90.16 | 4,308 | -0.14(-0.15%) |